Mercados españoles cerrados

Azkoyen, S.A. (AZK.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
6,16-0,04 (-0,65%)
Al cierre: 05:29PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,206,206,106,166,162341
25 abr 20246,226,226,106,206,203970
24 abr 20246,226,226,146,146,142481
23 abr 20246,146,226,146,206,206587
22 abr 20246,106,246,106,206,204144
19 abr 20246,106,246,106,126,121376
18 abr 20246,266,266,086,106,103670
17 abr 20246,206,206,106,106,102029
16 abr 20246,206,206,046,166,1610.845
15 abr 20246,206,286,166,246,243126
12 abr 20246,286,286,206,266,267450
11 abr 20246,286,286,206,266,2611.418
10 abr 20246,086,286,046,286,2826.944
09 abr 20246,066,066,026,026,023974
08 abr 20246,026,065,966,066,064054
05 abr 20246,046,046,026,026,02930
04 abr 20245,886,065,886,066,065931
03 abr 20245,986,065,885,885,887150
02 abr 20246,006,106,006,066,06881
28 mar 20246,066,066,066,066,061141
27 mar 20246,086,105,986,066,062747
26 mar 20246,106,126,086,086,081701
25 mar 20245,986,105,986,086,082077
22 mar 20245,966,085,966,086,081625
21 mar 20245,946,105,946,086,084652
20 mar 20245,946,025,946,006,00399
19 mar 20245,986,045,986,006,001088
18 mar 20245,986,105,945,945,944093
15 mar 20245,946,065,946,026,02541
14 mar 20246,026,026,006,026,021555
13 mar 20245,986,005,986,006,001879
12 mar 20246,086,085,905,925,923449
11 mar 20245,985,985,925,985,982773
08 mar 20245,926,045,906,046,045296
07 mar 20245,986,105,885,965,966867
06 mar 20245,965,985,966,006,00394
05 mar 20246,006,106,006,006,002922
04 mar 20246,146,146,006,066,067282
01 mar 20246,066,166,046,146,1411.165
29 feb 20246,006,166,006,066,0611.458
28 feb 20245,946,025,946,026,025778
27 feb 20246,086,085,945,985,98913
26 feb 20246,106,105,986,006,001578
23 feb 20246,086,106,006,106,102904
22 feb 20246,006,106,006,106,101744
21 feb 20245,966,005,925,965,963569
20 feb 20245,886,005,885,965,961954
19 feb 20245,965,965,885,905,901729
16 feb 20245,966,045,925,945,942003
15 feb 20246,026,085,925,945,941698
14 feb 20245,966,105,945,945,942766
13 feb 20245,905,965,865,945,943392
12 feb 20245,986,085,885,885,888221
09 feb 20245,905,985,865,865,861424
08 feb 20245,906,045,885,885,88965
07 feb 20246,206,205,905,925,9222.626
06 feb 20246,126,166,126,146,14445
05 feb 20246,226,226,146,146,141635
02 feb 20246,306,306,106,146,149461
01 feb 20246,286,306,266,266,263199
31 ene 20246,206,306,206,306,3011.470
30 ene 20246,246,306,166,246,2411.424
29 ene 20246,126,246,126,146,143010
26 ene 20246,266,266,146,146,145092
25 ene 20246,306,306,306,286,28150
24 ene 20246,266,266,266,286,28199
23 ene 20246,186,326,186,286,2812.821
22 ene 20246,226,306,206,206,201106
19 ene 20246,326,326,206,206,202237
18 ene 20246,166,306,166,306,3016.193
17 ene 20246,206,306,106,306,3012.017
16 ene 20246,246,366,246,246,2411.349
15 ene 20246,266,306,226,246,2415.509
12 ene 20246,306,386,246,366,3620.740
11 ene 20246,166,426,166,306,3018.228
10 ene 20246,146,406,146,166,1610.302
09 ene 20246,146,346,146,146,141944
08 ene 20246,406,406,146,146,148784
05 ene 20246,266,326,266,286,283273
04 ene 20246,266,426,266,406,4014.336
03 ene 20246,346,366,246,346,349113
02 ene 20246,326,386,266,306,307101
29 dic 20236,226,406,206,366,3656.158
28 dic 20236,246,386,186,386,3833.773
27 dic 20235,966,285,966,266,2618.125
22 dic 20236,066,086,066,086,084474
21 dic 20236,186,186,046,166,16138
20 dic 20236,006,186,006,166,1612.591
19 dic 20235,926,205,926,086,08183.425
18 dic 20235,946,005,925,925,925563
15 dic 20236,046,085,966,086,0877.658
14 dic 20235,906,085,905,945,9418.776
13 dic 20235,806,045,786,006,007504
12 dic 20235,966,005,825,865,8625.191
11 dic 20236,026,145,945,985,9811.780
08 dic 20236,306,305,946,146,149092
07 dic 20235,786,065,786,066,0634.156
06 dic 20235,665,805,645,785,789850
05 dic 20235,645,705,645,665,6610.877
04 dic 20235,705,705,605,645,6412.324
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...